ComStock Resources Inc (CRK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
931.271 |
0,22%
|
26,90
|
26,38
|
27,1994
|
26,83
|
| 03/12/2025 |
1.262.546 |
5,56%
|
25,68
|
25,575
|
26,97
|
26,77
|
| 02/12/2025 |
1.422.961 |
-4,27%
|
26,49
|
25,26
|
26,63
|
25,36
|
| 01/12/2025 |
940.119 |
-1,38%
|
26,71
|
26,115
|
26,9884
|
26,49
|
| 28/11/2025 |
573.830 |
5,31%
|
25,595
|
25,50
|
27,00
|
26,86
|
| 26/11/2025 |
1.155.821 |
1,23%
|
25,40
|
25,345
|
26,21
|
25,45
|
| 25/11/2025 |
1.238.389 |
-0,16%
|
24,78
|
24,15
|
25,15
|
25,14
|
| 24/11/2025 |
1.253.010 |
4,22%
|
23,70
|
23,40
|
25,30
|
25,18
|
| 21/11/2025 |
1.314.739 |
1,28%
|
23,734
|
23,2563
|
24,22
|
24,16
|
| 20/11/2025 |
1.349.811 |
-2,05%
|
24,61
|
23,85
|
26,1478
|
23,86
|
| 19/11/2025 |
1.113.764 |
-2,42%
|
25,03
|
24,32
|
25,20
|
24,36
|
| 18/11/2025 |
1.413.758 |
1,44%
|
24,40
|
23,53
|
25,235
|
24,98
|
| 17/11/2025 |
2.111.319 |
-2,98%
|
25,20
|
24,38
|
25,775
|
24,59
|
| 14/11/2025 |
1.982.737 |
1,08%
|
24,17
|
23,87
|
25,5264
|
25,30
|
| 13/11/2025 |
2.121.454 |
-0,69%
|
25,05
|
24,66
|
25,94
|
25,03
|
| 12/11/2025 |
1.752.959 |
0,40%
|
25,03
|
24,43
|
25,50
|
25,22
|
| 11/11/2025 |
2.788.166 |
6,31%
|
23,98
|
23,8076
|
25,29
|
25,12
|
| 10/11/2025 |
1.543.740 |
2,65%
|
23,5299
|
22,64
|
23,96
|
23,63
|
| 07/11/2025 |
2.467.674 |
5,62%
|
21,60
|
21,46
|
23,04
|
23,02
|
| 06/11/2025 |
2.246.162 |
3,08%
|
22,10
|
21,14
|
22,66
|
21,80
|
| 05/11/2025 |
1.745.417 |
5,51%
|
19,9746
|
19,62
|
21,40
|
21,14
|
| 04/11/2025 |
2.893.639 |
4,19%
|
18,8488
|
18,00
|
21,07
|
20,05
|
| 03/11/2025 |
1.638.111 |
2,56%
|
19,03
|
18,40
|
19,52
|
19,23
|
| 31/10/2025 |
1.433.929 |
1,99%
|
18,83
|
18,2899
|
18,835
|
18,75
|
| 30/10/2025 |
2.178.121 |
5,05%
|
17,54
|
17,54
|
18,90
|
18,38
|
| 29/10/2025 |
1.691.599 |
1,51%
|
17,26
|
17,08
|
17,825
|
17,51
|
| 28/10/2025 |
750.009 |
-2,38%
|
17,33
|
17,17
|
17,4949
|
17,25
|
| 27/10/2025 |
709.007 |
-1,12%
|
17,94
|
17,655
|
18,19
|
17,67
|
| 24/10/2025 |
715.942 |
0,00%
|
18,6528
|
17,43
|
18,6528
|
17,87
|
| 23/10/2025 |
1.059.345 |
2,06%
|
17,90
|
17,57
|
18,15
|
17,87
|
| 22/10/2025 |
1.119.336 |
-3,84%
|
18,22
|
17,175
|
18,50
|
17,51
|
| 21/10/2025 |
952.700 |
0,78%
|
18,10
|
17,8237
|
18,625
|
18,21
|
| 20/10/2025 |
2.181.162 |
6,29%
|
17,32
|
17,32
|
18,16
|
18,07
|
| 17/10/2025 |
2.056.870 |
-4,12%
|
17,64
|
16,89
|
17,80
|
17,00
|
| 16/10/2025 |
1.608.486 |
-7,39%
|
19,005
|
17,535
|
19,015
|
17,73
|
| 15/10/2025 |
880.049 |
0,18%
|
19,7425
|
18,91
|
19,7425
|
19,22
|
| 14/10/2025 |
1.299.632 |
-1,91%
|
19,11
|
18,62
|
19,645
|
19,21
|
| 13/10/2025 |
1.323.856 |
6,35%
|
18,41
|
18,41
|
19,685
|
19,59
|
| 10/10/2025 |
1.519.198 |
-7,05%
|
19,69
|
18,37
|
19,76
|
18,42
|
| 09/10/2025 |
1.387.582 |
-3,93%
|
20,66
|
19,582
|
20,79
|
19,78
|
| 08/10/2025 |
1.572.433 |
-5,59%
|
21,99
|
20,39
|
21,99
|
20,59
|
| 07/10/2025 |
1.472.994 |
2,59%
|
21,27
|
21,255
|
22,01
|
21,81
|
| 06/10/2025 |
998.891 |
-1,26%
|
21,87
|
21,1604
|
22,0597
|
21,26
|
| 03/10/2025 |
1.012.700 |
1,28%
|
21,1937
|
20,8273
|
21,50
|
21,43
|
| 02/10/2025 |
1.479.021 |
-0,84%
|
21,40
|
20,85
|
21,83
|
21,16
|
| 01/10/2025 |
2.796.864 |
7,62%
|
19,98
|
19,66
|
21,55
|
21,34
|
| 30/09/2025 |
1.578.553 |
-2,17%
|
20,29
|
19,605
|
20,70
|
19,83
|
| 29/09/2025 |
1.527.818 |
2,69%
|
19,75
|
19,46
|
20,44
|
20,24
|
| 26/09/2025 |
1.436.651 |
1,77%
|
19,37
|
19,16
|
19,975
|
19,71
|
| 25/09/2025 |
1.468.307 |
1,12%
|
19,00
|
18,86
|
19,70
|
19,37
|
| 24/09/2025 |
1.974.002 |
2,15%
|
19,20
|
18,99
|
19,78
|
19,20
|
| 23/09/2025 |
3.176.887 |
6,51%
|
17,96
|
17,83
|
18,91
|
18,82
|
| 22/09/2025 |
1.912.017 |
4,82%
|
16,8899
|
16,78
|
17,915
|
17,67
|
| 19/09/2025 |
882.388 |
-1,03%
|
17,05
|
16,75
|
17,144
|
16,90
|
| 18/09/2025 |
859.378 |
-0,35%
|
17,2003
|
16,775
|
17,34
|
17,05
|
| 17/09/2025 |
1.361.337 |
0,76%
|
17,11
|
17,11
|
17,67
|
17,15
|
| 16/09/2025 |
1.287.319 |
5,14%
|
16,30
|
16,18
|
17,095
|
17,07
|
| 15/09/2025 |
839.645 |
1,85%
|
16,09
|
15,52
|
16,315
|
16,24
|
| 12/09/2025 |
797.827 |
-0,25%
|
16,31
|
15,95
|
16,535
|
15,95
|
| 11/09/2025 |
1.194.583 |
0,92%
|
15,75
|
15,47
|
16,025
|
16,00
|
| 10/09/2025 |
1.004.172 |
2,73%
|
15,34
|
15,1501
|
15,85
|
15,85
|
| 09/09/2025 |
811.872 |
-0,36%
|
15,75
|
15,33
|
15,78
|
15,40
|
| 08/09/2025 |
1.185.090 |
-2,89%
|
16,2395
|
15,365
|
16,27
|
15,45
|
| 05/09/2025 |
1.044.164 |
-0,56%
|
16,03
|
15,63
|
16,15
|
15,90
|
| 04/09/2025 |
929.583 |
1,14%
|
15,98
|
15,55
|
16,035
|
15,99
|
| 03/09/2025 |
1.164.390 |
-3,42%
|
16,51
|
15,66
|
16,61
|
15,81
|
| 02/09/2025 |
922.814 |
1,49%
|
16,13
|
15,75
|
16,385
|
16,37
|
| 29/08/2025 |
689.385 |
-1,35%
|
16,47
|
16,01
|
16,47
|
16,13
|
| 28/08/2025 |
906.582 |
3,90%
|
15,80
|
15,52
|
16,445
|
16,35
|
| 27/08/2025 |
1.243.441 |
-0,63%
|
16,01
|
15,77
|
16,4097
|
15,77
|
| 26/08/2025 |
756.627 |
3,69%
|
15,45
|
15,06
|
15,93
|
15,87
|
| 25/08/2025 |
677.487 |
-0,46%
|
15,38
|
15,01
|
15,44
|
15,30
|
| 22/08/2025 |
1.173.780 |
-1,69%
|
15,6091
|
15,1815
|
15,6091
|
15,36
|
| 21/08/2025 |
1.092.122 |
1,36%
|
15,4381
|
15,26
|
15,66
|
15,62
|
| 20/08/2025 |
980.562 |
1,55%
|
15,16
|
14,85
|
15,515
|
15,41
|
| 19/08/2025 |
1.586.565 |
1,07%
|
14,85
|
14,69
|
15,34
|
15,19
|
| 18/08/2025 |
2.126.201 |
-5,71%
|
15,33
|
14,65
|
15,45
|
15,03
|
| 15/08/2025 |
1.135.702 |
0,06%
|
15,97
|
15,82
|
16,38
|
15,94
|
| 14/08/2025 |
978.430 |
1,59%
|
15,66
|
15,41
|
16,17
|
15,93
|
| 13/08/2025 |
977.072 |
0,84%
|
15,80
|
15,26
|
15,80
|
15,68
|
| 12/08/2025 |
1.311.261 |
-1,33%
|
15,71
|
15,33
|
15,71
|
15,55
|
| 11/08/2025 |
784.734 |
-1,13%
|
16,40
|
15,66
|
16,40
|
15,76
|
| 08/08/2025 |
803.765 |
-0,87%
|
16,1103
|
15,905
|
16,415
|
15,94
|
| 07/08/2025 |
978.643 |
-1,11%
|
16,42
|
16,075
|
16,54
|
16,08
|
| 06/08/2025 |
968.799 |
0,00%
|
16,4767
|
16,05
|
16,4767
|
16,26
|
| 05/08/2025 |
1.338.143 |
0,31%
|
16,21
|
15,89
|
16,365
|
16,26
|
| 04/08/2025 |
1.400.778 |
-1,10%
|
16,47
|
16,05
|
16,57
|
16,21
|
| 01/08/2025 |
2.335.059 |
-8,17%
|
17,80
|
16,235
|
17,87
|
16,41
|
| 31/07/2025 |
5.014.409 |
-14,05%
|
20,9183
|
17,74
|
20,9183
|
17,87
|
| 30/07/2025 |
1.467.446 |
-1,09%
|
21,092
|
20,54
|
21,27
|
20,79
|
| 29/07/2025 |
1.117.261 |
1,79%
|
20,905
|
20,255
|
21,37
|
21,03
|
| 28/07/2025 |
901.128 |
-0,39%
|
20,81
|
20,255
|
21,06
|
20,66
|
| 25/07/2025 |
635.129 |
-2,22%
|
20,85
|
20,45
|
21,50
|
20,74
|
| 24/07/2025 |
1.008.182 |
3,21%
|
20,965
|
20,42
|
21,42
|
21,21
|
| 23/07/2025 |
1.694.282 |
-3,75%
|
20,91
|
20,42
|
21,69
|
20,55
|
| 22/07/2025 |
1.548.717 |
1,57%
|
22,62
|
20,7528
|
22,68
|
21,35
|
| 21/07/2025 |
1.929.189 |
-9,24%
|
22,92
|
20,98
|
22,92
|
21,02
|
| 18/07/2025 |
600.886 |
-0,43%
|
23,14
|
22,92
|
23,65
|
23,16
|
| 17/07/2025 |
715.174 |
-0,34%
|
23,655
|
22,92
|
24,04
|
23,26
|
| 16/07/2025 |
970.544 |
1,00%
|
23,30
|
22,76
|
24,04
|
23,34
|
